6971 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 50.300 | 50.300 | 50.000 | 50.300 | 45.874 | 3,601 |
| 2024-10-28 | 49.650 | 50.500 | 49.650 | 50.000 | 45.601 | 13,639 |
| 2024-10-25 | 51.800 | 52.200 | 50.000 | 51.000 | 46.513 | 20,271 |
| 2024-10-24 | 53.000 | 53.200 | 52.000 | 52.500 | 47.881 | 15,241 |
| 2024-10-23 | 53.000 | 54.100 | 53.000 | 53.700 | 48.975 | 4,627 |
| 2024-10-22 | 52.300 | 54.000 | 52.300 | 54.000 | 49.249 | 35,542 |
| 2024-10-21 | 50.500 | 51.500 | 50.300 | 50.700 | 46.239 | 33,507 |
| 2024-10-18 | 48.500 | 50.500 | 48.500 | 50.300 | 45.874 | 27,210 |
| 2024-10-17 | 51.800 | 52.600 | 47.000 | 50.400 | 45.965 | 115,841 |
| 2024-10-16 | 55.500 | 56.000 | 52.900 | 53.000 | 48.337 | 41,701 |
| 2024-10-15 | 56.800 | 57.500 | 55.200 | 56.700 | 51.711 | 19,604 |
| 2024-10-14 | 59.000 | 60.000 | 57.500 | 59.000 | 53.809 | 10,002 |
| 2024-10-11 | 59.500 | 60.000 | 59.500 | 60.000 | 54.721 | 5,001 |
| 2024-10-09 | 60.500 | 60.500 | 60.500 | 60.500 | 55.177 | 0 |
| 2024-10-08 | 60.300 | 60.600 | 60.100 | 60.500 | 55.177 | 101,020 |
| 2024-10-07 | 60.600 | 60.800 | 60.300 | 60.500 | 55.177 | 93,010 |
| 2024-10-04 | 60.300 | 60.600 | 60.300 | 60.600 | 55.268 | 27,006 |
| 2024-10-01 | 60.700 | 60.900 | 60.300 | 60.700 | 55.359 | 22,034 |
| 2024-09-30 | 60.800 | 60.800 | 60.100 | 60.700 | 55.359 | 18,248 |
| 2024-09-27 | 60.700 | 61.000 | 58.500 | 60.900 | 55.542 | 18,536 |
| 2024-09-26 | 61.000 | 61.500 | 60.800 | 61.400 | 54.630 | 27,057 |
| 2024-09-25 | 60.400 | 61.000 | 60.400 | 60.700 | 54.007 | 12,010 |
| 2024-09-24 | 60.400 | 61.000 | 60.400 | 60.900 | 54.185 | 8,012 |
| 2024-09-23 | 60.900 | 60.900 | 60.400 | 60.800 | 54.096 | 46,125 |
| 2024-09-20 | 60.400 | 61.000 | 60.400 | 60.600 | 53.918 | 32,502 |
| 2024-09-19 | 60.400 | 61.000 | 60.200 | 60.800 | 54.096 | 66,010 |
| 2024-09-18 | 60.300 | 61.000 | 60.300 | 60.800 | 54.096 | 36,006 |
| 2024-09-16 | 61.300 | 61.400 | 60.300 | 61.000 | 54.274 | 39,011 |
| 2024-09-13 | 61.300 | 61.300 | 60.700 | 60.900 | 54.185 | 23,017 |
| 2024-09-12 | 61.300 | 61.300 | 60.500 | 61.000 | 54.274 | 8,013 |
| 2024-09-11 | 61.300 | 61.300 | 60.500 | 61.300 | 54.541 | 7,108 |
| 2024-09-10 | 61.100 | 61.300 | 60.300 | 60.900 | 54.185 | 36,010 |
| 2024-09-09 | 60.300 | 61.300 | 60.100 | 61.200 | 54.452 | 51,234 |
| 2024-09-06 | 60.300 | 61.400 | 60.300 | 61.300 | 54.541 | 32,007 |
| 2024-09-05 | 60.200 | 61.000 | 60.100 | 61.000 | 54.274 | 18,142 |
| 2024-09-04 | 60.600 | 61.100 | 60.100 | 60.700 | 54.007 | 75,016 |
| 2024-09-03 | 61.200 | 61.200 | 60.500 | 61.200 | 54.452 | 11,004 |
| 2024-09-02 | 61.700 | 61.900 | 59.000 | 61.000 | 54.274 | 170,090 |
| 2024-08-30 | 61.500 | 62.000 | 60.800 | 61.700 | 54.896 | 41,013 |
| 2024-08-29 | 62.000 | 62.000 | 61.500 | 62.000 | 55.163 | 2,006 |
| 2024-08-28 | 61.400 | 63.900 | 61.000 | 61.900 | 55.074 | 30,741 |
| 2024-08-27 | 61.400 | 61.400 | 60.800 | 61.400 | 54.630 | 13,060 |
| 2024-08-26 | 60.900 | 61.500 | 60.800 | 61.300 | 54.541 | 11,124 |
| 2024-08-23 | 61.200 | 61.700 | 60.100 | 61.500 | 54.718 | 59,396 |
| 2024-08-22 | 60.900 | 61.500 | 60.900 | 61.400 | 54.630 | 15,248 |
| 2024-08-21 | 61.100 | 61.400 | 60.500 | 61.300 | 54.541 | 22,109 |
| 2024-08-20 | 60.700 | 61.500 | 60.300 | 60.800 | 54.096 | 38,301 |
| 2024-08-19 | 60.200 | 61.100 | 60.200 | 61.100 | 54.363 | 5,225 |
| 2024-08-16 | 60.600 | 61.100 | 59.100 | 60.900 | 54.185 | 18,293 |
| 2024-08-15 | 60.600 | 63.100 | 60.000 | 61.100 | 54.363 | 64,529 |
| 2024-08-14 | 59.500 | 61.500 | 59.500 | 60.600 | 53.918 | 35,053 |
| 2024-08-13 | 61.200 | 61.900 | 60.100 | 61.000 | 54.274 | 30,469 |
| 2024-08-12 | 59.100 | 61.900 | 59.100 | 60.200 | 53.562 | 52,144 |
| 2024-08-09 | 58.800 | 62.000 | 58.000 | 61.200 | 54.452 | 64,022 |
| 2024-08-08 | 58.500 | 58.900 | 56.300 | 58.300 | 51.871 | 25,016 |
| 2024-08-07 | 57.000 | 58.500 | 54.500 | 58.500 | 52.049 | 45,290 |
| 2024-08-06 | 56.900 | 56.900 | 54.300 | 56.800 | 50.537 | 23,413 |
| 2024-08-05 | 57.800 | 57.800 | 54.300 | 56.200 | 50.003 | 157,978 |
| 2024-08-02 | 55.000 | 56.200 | 55.000 | 56.000 | 49.825 | 32,375 |
| 2024-08-01 | 54.500 | 56.000 | 54.300 | 56.000 | 49.825 | 13,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.5000 TWD |
| 2025-08-26 | 1.5000 TWD |
| 2024-09-27 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.